KissMeData/001840/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3765	740	2	24.46	49456148905	13540667	630.92	3440	3930	3300	3930	2120	3025	3652.11	1.32	0	-18733	3495	3260	2790	2555	2085	3377	2672	99	905	500	1870	5	1	19805760	746	-54.57	1.60	12	68.37	-69.00	2352.00	4500	20230809	-16.33	2255	20240708	66.96	3930	-4.20	20240731	2255	66.96	20240708	4500	-16.33	20230809	2255	66.96	20240708	0.98	N	001840	500	99 억		260907	N	N	0	N	00	N
3	20240731	150129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3510	485	2	16.03	42570662370	11702220	545.26	3440	3930	3300	3930	2120	3025	3637.83	1.32	0	-17034	3495	3260	2790	2555	2085	3377	2672	99	905	500	1870	5	1	19805760	695	-50.87	1.49	12	59.08	-69.00	2352.00	4500	20230809	-22.00	2255	20240708	55.65	3930	-10.69	20240731	2255	55.65	20240708	4500	-22.00	20230809	2255	55.65	20240708	0.98	N	001840	500	99 억		260907	N	N	0	N	00	N
4	20240731	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3395	370	2	12.23	37755380820	10322427	480.97	3440	3930	3395	3930	2120	3025	3657.61	1.32	0	-18597	3495	3260	2790	2555	2085	3377	2672	99	905	500	1870	5	1	19805760	672	-49.20	1.44	12	52.12	-69.00	2352.00	4500	20230809	-24.56	2255	20240708	50.55	3930	-13.61	20240731	2255	50.55	20240708	4500	-24.56	20230809	2255	50.55	20240708	0.98	N	001840	500	99 억		260907	Y	N	0	N	00	N
5	20240731	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	505	2	16.69	34523406140	9398260	437.91	3440	3930	3430	3930	2120	3025	3673.38	1.32	0	-16860	3495	3260	2790	2555	2085	3377	2672	99	905	500	1870	5	1	19805760	699	-51.16	1.50	12	47.45	-69.00	2352.00	4500	20230809	-21.56	2255	20240708	56.54	3930	-10.18	20240731	2255	56.54	20240708	4500	-21.56	20230809	2255	56.54	20240708	0.98	N	001840	500	99 억		260907	N	N	0	N	00	N
6	20240731	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	590	2	19.50	30567604915	8312000	387.29	3440	3930	3430	3930	2120	3025	3677.53	1.32	0	-17561	3495	3260	2790	2555	2085	3377	2672	99	905	500	1870	5	1	19805760	716	-52.39	1.54	12	41.97	-69.00	2352.00	4500	20230809	-19.67	2255	20240708	60.31	3930	-8.02	20240731	2255	60.31	20240708	4500	-19.67	20230809	2255	60.31	20240708	0.98	N	001840	500	99 억		260907	N	N	0	N	00	N
7	20240731	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3595	570	2	18.84	28513730125	7742861	360.77	3440	3930	3430	3930	2120	3025	3682.58	1.32	0	-15504	3495	3260	2790	2555	2085	3377	2672	99	905	500	1870	5	1	19805760	712	-52.10	1.53	12	39.09	-69.00	2352.00	4500	20230809	-20.11	2255	20240708	59.42	3930	-8.52	20240731	2255	59.42	20240708	4500	-20.11	20230809	2255	59.42	20240708	0.98	N	001840	500	99 억		260907	N	N	0	N	00	N
8	20240731	100128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3600	575	2	19.01	24016949165	6482767	302.06	3440	3930	3430	3930	2120	3025	3704.74	1.32	0	-14610	3495	3260	2790	2555	2085	3377	2672	99	905	500	1870	5	1	19805760	713	-52.17	1.53	12	32.73	-69.00	2352.00	4500	20230809	-20.00	2255	20240708	59.65	3930	-8.40	20240731	2255	59.65	20240708	4500	-20.00	20230809	2255	59.65	20240708	0.98	N	001840	500	99 억		260907	N	N	0	N	00	N
9	20240731	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3025	0	3	0.00	0	0	0.00	0	0	0	3930	2120	3025	0.00	1.32	0	0	3495	3260	2790	2555	2085	3377	2672	99	905	500	1870	5	1	19805760	599	-43.84	1.29	12	0.00	-69.00	2352.00	4500	20230809	-32.78	2255	20240708	34.15	3315	-8.75	20240111	2255	34.15	20240708	4500	-32.78	20230809	2255	34.15	20240708	0.98	N	001840	500	99 억		260907	Y	N	0	N	00	N
10	20240730	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3025	695	1	29.83	6195436125	2138491	14091.27	2320	3025	2320	3025	1635	2330	2897.08	1.32	0	454	2373	2351	2328	2306	2283	2362	2317	99	695	500	1440	5	1	19805760	599	-43.84	1.29	12	10.80	-69.00	2352.00	4820	20230724	-37.24	2255	20240708	34.15	3315	-8.75	20240111	2255	34.15	20240708	4500	-32.78	20230809	2255	34.15	20240708	0.97	N	001840	500	99 억		260968	N	N	0	N	00	N
11	20240730	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3025	695	1	29.83	6147819600	2122750	13987.55	2320	3025	2320	3025	1635	2330	2896.16	1.32	0	470	2373	2351	2328	2306	2283	2362	2317	99	695	500	1440	5	1	19805760	599	-43.84	1.29	12	10.72	-69.00	2352.00	4820	20230724	-37.24	2255	20240708	34.15	3315	-8.75	20240111	2255	34.15	20240708	4500	-32.78	20230809	2255	34.15	20240708	0.97	N	001840	500	99 억		260968	N	N	0	N	00	N
12	20240730	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2440	110	2	4.72	34395675	14597	96.18	2320	2450	2320	3025	1635	2330	2356.35	1.32	0	-270	2373	2351	2328	2306	2283	2362	2317	99	695	500	1440	5	1	19805760	483	-35.36	1.04	12	0.07	-69.00	2352.00	4820	20230724	-49.38	2255	20240708	8.20	3315	-26.40	20240111	2255	8.20	20240708	4500	-45.78	20230809	2255	8.20	20240708	0.97	N	001840	500	99 억		260968	N	N	0	N	00	N
13	20240730	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2345	15	2	0.64	22164655	9482	62.48	2320	2370	2320	3025	1635	2330	2337.55	1.32	0	-106	2373	2351	2328	2306	2283	2362	2317	99	695	500	1440	5	1	19805760	464	-33.99	1.00	12	0.05	-69.00	2352.00	4820	20230724	-51.35	2255	20240708	3.99	3315	-29.26	20240111	2255	3.99	20240708	4500	-47.89	20230809	2255	3.99	20240708	0.97	N	001840	500	99 억		260968	N	N	0	N	00	N
14	20240730	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2335	5	2	0.21	12712435	5452	35.93	2320	2345	2320	3025	1635	2330	2331.70	1.32	0	-226	2373	2351	2328	2306	2283	2362	2317	99	695	500	1440	5	1	19805760	462	-33.84	0.99	12	0.03	-69.00	2352.00	4820	20230724	-51.56	2255	20240708	3.55	3315	-29.56	20240111	2255	3.55	20240708	4500	-48.11	20230809	2255	3.55	20240708	0.97	N	001840	500	99 억		260968	N	N	0	N	00	N
15	20240730	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2335	5	2	0.21	12693755	5444	35.87	2320	2345	2320	3025	1635	2330	2331.70	1.32	0	-226	2373	2351	2328	2306	2283	2362	2317	99	695	500	1440	5	1	19805760	462	-33.84	0.99	12	0.03	-69.00	2352.00	4820	20230724	-51.56	2255	20240708	3.55	3315	-29.56	20240111	2255	3.55	20240708	4500	-48.11	20230809	2255	3.55	20240708	0.97	N	001840	500	99 억		260968	N	N	0	N	00	N
16	20240730	100128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2330	0	3	0.00	1538670	662	4.36	2320	2340	2320	3025	1635	2330	2324.27	1.32	0	107	2373	2351	2328	2306	2283	2362	2317	99	695	500	1440	5	1	19805760	461	-33.77	0.99	12	0.00	-69.00	2352.00	4820	20230724	-51.66	2255	20240708	3.33	3315	-29.71	20240111	2255	3.33	20240708	4500	-48.22	20230809	2255	3.33	20240708	0.97	N	001840	500	99 억		260968	N	N	0	N	00	N
17	20240730	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2335	5	2	0.21	464030	200	1.32	2320	2335	2320	3025	1635	2330	2320.15	1.32	0	-29	2373	2351	2328	2306	2283	2362	2317	99	695	500	1440	5	1	19805760	462	-33.84	0.99	12	0.00	-69.00	2352.00	4820	20230724	-51.56	2255	20240708	3.55	3315	-29.56	20240111	2255	3.55	20240708	4500	-48.11	20230809	2255	3.55	20240708	0.97	N	001840	500	99 억		260968	N	N	0	N	00	N
18	20240729	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2330	20	2	0.87	35247440	15176	79.35	2310	2350	2305	3000	1620	2310	2322.58	1.31	0	848	2416	2362	2326	2272	2236	2345	2255	99	690	500	1430	5	1	19805760	461	-33.77	0.99	12	0.08	-69.00	2352.00	5180	20230721	-55.02	2255	20240708	3.33	3315	-29.71	20240111	2255	3.33	20240708	4500	-48.22	20230809	2255	3.33	20240708	0.98	N	001840	500	99 억		259424	N	N	0	N	00	N
19	20240729	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2340	30	2	1.30	32711640	14088	73.66	2310	2350	2305	3000	1620	2310	2321.95	1.31	0	1480	2416	2362	2326	2272	2236	2345	2255	99	690	500	1430	5	1	19805760	463	-33.91	0.99	12	0.07	-69.00	2352.00	5180	20230721	-54.83	2255	20240708	3.77	3315	-29.41	20240111	2255	3.77	20240708	4500	-48.00	20230809	2255	3.77	20240708	0.98	N	001840	500	99 억		259424	N	N	0	N	00	N
20	20240729	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2330	20	2	0.87	22833720	9855	51.53	2310	2340	2305	3000	1620	2310	2316.97	1.31	0	978	2416	2362	2326	2272	2236	2345	2255	99	690	500	1430	5	1	19805760	461	-33.77	0.99	12	0.05	-69.00	2352.00	5180	20230721	-55.02	2255	20240708	3.33	3315	-29.71	20240111	2255	3.33	20240708	4500	-48.22	20230809	2255	3.33	20240708	0.98	N	001840	500	99 억		259424	N	N	0	N	00	N
21	20240729	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2320	10	2	0.43	15626995	6749	35.29	2310	2340	2305	3000	1620	2310	2315.45	1.31	0	409	2416	2362	2326	2272	2236	2345	2255	99	690	500	1430	5	1	19805760	459	-33.62	0.99	12	0.03	-69.00	2352.00	5180	20230721	-55.21	2255	20240708	2.88	3315	-30.02	20240111	2255	2.88	20240708	4500	-48.44	20230809	2255	2.88	20240708	0.98	N	001840	500	99 억		259424	N	N	0	N	00	N
22	20240729	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2320	10	2	0.43	12145680	5242	27.41	2310	2340	2310	3000	1620	2310	2316.99	1.31	0	394	2416	2362	2326	2272	2236	2345	2255	99	690	500	1430	5	1	19805760	459	-33.62	0.99	12	0.03	-69.00	2352.00	5180	20230721	-55.21	2255	20240708	2.88	3315	-30.02	20240111	2255	2.88	20240708	4500	-48.44	20230809	2255	2.88	20240708	0.98	N	001840	500	99 억		259424	N	N	0	N	00	N
23	20240729	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2315	5	2	0.22	11786080	5087	26.60	2310	2340	2310	3000	1620	2310	2316.90	1.31	0	394	2416	2362	2326	2272	2236	2345	2255	99	690	500	1430	5	1	19805760	459	-33.55	0.98	12	0.03	-69.00	2352.00	5180	20230721	-55.31	2255	20240708	2.66	3315	-30.17	20240111	2255	2.66	20240708	4500	-48.56	20230809	2255	2.66	20240708	0.98	N	001840	500	99 억		259424	N	N	0	N	00	N
24	20240729	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2315	5	2	0.22	6556785	2829	14.79	2310	2340	2310	3000	1620	2310	2317.70	1.31	0	-40	2416	2362	2326	2272	2236	2345	2255	99	690	500	1430	5	1	19805760	459	-33.55	0.98	12	0.01	-69.00	2352.00	5180	20230721	-55.31	2255	20240708	2.66	3315	-30.17	20240111	2255	2.66	20240708	4500	-48.56	20230809	2255	2.66	20240708	0.98	N	001840	500	99 억		259424	N	N	0	N	00	N
25	20240729	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2310	0	3	0.00	2968370	1285	6.72	2310	2315	2310	3000	1620	2310	2310.02	1.31	0	-49	2416	2362	2326	2272	2236	2345	2255	99	690	500	1430	5	1	19805760	458	-33.48	0.98	12	0.01	-69.00	2352.00	5180	20230721	-55.41	2255	20240708	2.44	3315	-30.32	20240111	2255	2.44	20240708	4500	-48.67	20230809	2255	2.44	20240708	0.98	N	001840	500	99 억		259424	N	N	0	N	00	N
26	20240726	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2310	-10	5	-0.43	43160300	18625	50.06	2320	2380	2290	3015	1625	2320	2317.33	1.30	0	1334	2440	2380	2350	2290	2260	2365	2275	99	695	500	1430	5	1	19805760	458	-33.48	0.98	12	0.09	-69.00	2352.00	5490	20230720	-57.92	2255	20240708	2.44	3315	-30.32	20240111	2255	2.44	20240708	4500	-48.67	20230809	2255	2.44	20240708	0.99	N	001840	500	99 억		258075	N	N	0	N	00	N
27	20240726	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2305	-15	5	-0.65	37756395	16282	43.76	2320	2380	2290	3015	1625	2320	2318.90	1.30	0	1461	2440	2380	2350	2290	2260	2365	2275	99	695	500	1430	5	1	19805760	457	-33.41	0.98	12	0.08	-69.00	2352.00	5490	20230720	-58.01	2255	20240708	2.22	3315	-30.47	20240111	2255	2.22	20240708	4500	-48.78	20230809	2255	2.22	20240708	0.99	N	001840	500	99 억		258075	N	N	0	N	00	N
28	20240726	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2320	0	3	0.00	31689740	13653	36.69	2320	2380	2290	3015	1625	2320	2321.08	1.30	0	414	2440	2380	2350	2290	2260	2365	2275	99	695	500	1430	5	1	19805760	459	-33.62	0.99	12	0.07	-69.00	2352.00	5490	20230720	-57.74	2255	20240708	2.88	3315	-30.02	20240111	2255	2.88	20240708	4500	-48.44	20230809	2255	2.88	20240708	0.99	N	001840	500	99 억		258075	N	N	0	N	00	N
29	20240726	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2325	5	2	0.22	31568895	13601	36.55	2320	2380	2290	3015	1625	2320	2321.07	1.30	0	414	2440	2380	2350	2290	2260	2365	2275	99	695	500	1430	5	1	19805760	460	-33.70	0.99	12	0.07	-69.00	2352.00	5490	20230720	-57.65	2255	20240708	3.10	3315	-29.86	20240111	2255	3.10	20240708	4500	-48.33	20230809	2255	3.10	20240708	0.99	N	001840	500	99 억		258075	N	N	0	N	00	N
30	20240726	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2340	20	2	0.86	27389495	11800	31.71	2320	2380	2290	3015	1625	2320	2321.14	1.30	0	257	2440	2380	2350	2290	2260	2365	2275	99	695	500	1430	5	1	19805760	463	-33.91	0.99	12	0.06	-69.00	2352.00	5490	20230720	-57.38	2255	20240708	3.77	3315	-29.41	20240111	2255	3.77	20240708	4500	-48.00	20230809	2255	3.77	20240708	0.99	N	001840	500	99 억		258075	N	N	0	N	00	N
31	20240726	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2320	0	3	0.00	19272080	8298	22.30	2320	2380	2290	3015	1625	2320	2322.50	1.30	0	68	2440	2380	2350	2290	2260	2365	2275	99	695	500	1430	5	1	19805760	459	-33.62	0.99	12	0.04	-69.00	2352.00	5490	20230720	-57.74	2255	20240708	2.88	3315	-30.02	20240111	2255	2.88	20240708	4500	-48.44	20230809	2255	2.88	20240708	0.99	N	001840	500	99 억		258075	N	N	0	N	00	N
32	20240726	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2330	10	2	0.43	9027565	3881	10.43	2320	2380	2320	3015	1625	2320	2326.09	1.30	0	-95	2440	2380	2350	2290	2260	2365	2275	99	695	500	1430	5	1	19805760	461	-33.77	0.99	12	0.02	-69.00	2352.00	5490	20230720	-57.56	2255	20240708	3.33	3315	-29.71	20240111	2255	3.33	20240708	4500	-48.22	20230809	2255	3.33	20240708	0.99	N	001840	500	99 억		258075	N	N	0	N	00	N
33	20240726	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2380	60	2	2.59	1972650	847	2.28	2320	2380	2320	3015	1625	2320	2328.98	1.30	0	-95	2440	2380	2350	2290	2260	2365	2275	99	695	500	1430	5	1	19805760	471	-34.49	1.01	12	0.00	-69.00	2352.00	5490	20230720	-56.65	2255	20240708	5.54	3315	-28.21	20240111	2255	5.54	20240708	4500	-47.11	20230809	2255	5.54	20240708	0.99	N	001840	500	99 억		258075	N	N	0	N	00	N
34	20240725	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2320	-115	5	-4.72	83463005	35363	261.93	2400	2410	2320	3165	1705	2435	2360.18	1.30	0	-108	2505	2470	2445	2410	2385	2487	2427	99	730	500	1500	5	1	19805760	459	-33.62	0.99	12	0.18	-69.00	2352.00	5490	20230720	-57.74	2255	20240708	2.88	3315	-30.02	20240111	2255	2.88	20240708	4500	-48.44	20230809	2255	2.88	20240708	1.04	N	001840	500	99 억		258175	N	N	0	N	00	N
35	20240725	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2325	-110	5	-4.52	72456625	30623	226.82	2400	2410	2320	3165	1705	2435	2366.09	1.30	0	527	2505	2470	2445	2410	2385	2487	2427	99	730	500	1500	5	1	19805760	460	-33.70	0.99	12	0.15	-69.00	2352.00	5490	20230720	-57.65	2255	20240708	3.10	3315	-29.86	20240111	2255	3.10	20240708	4500	-48.33	20230809	2255	3.10	20240708	1.04	N	001840	500	99 억		258175	N	N	0	N	00	N
36	20240725	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2325	-110	5	-4.52	64108690	27036	200.25	2400	2410	2320	3165	1705	2435	2371.23	1.30	0	527	2505	2470	2445	2410	2385	2487	2427	99	730	500	1500	5	1	19805760	460	-33.70	0.99	12	0.14	-69.00	2352.00	5490	20230720	-57.65	2255	20240708	3.10	3315	-29.86	20240111	2255	3.10	20240708	4500	-48.33	20230809	2255	3.10	20240708	1.04	N	001840	500	99 억		258175	N	N	0	N	00	N
37	20240725	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2340	-95	5	-3.90	60178080	25348	187.75	2400	2410	2325	3165	1705	2435	2374.08	1.30	0	521	2505	2470	2445	2410	2385	2487	2427	99	730	500	1500	5	1	19805760	463	-33.91	0.99	12	0.13	-69.00	2352.00	5490	20230720	-57.38	2255	20240708	3.77	3315	-29.41	20240111	2255	3.77	20240708	4500	-48.00	20230809	2255	3.77	20240708	1.04	N	001840	500	99 억		258175	N	N	0	N	00	N
38	20240725	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2365	-70	5	-2.87	45244860	18974	140.54	2400	2410	2350	3165	1705	2435	2384.57	1.30	0	-450	2505	2470	2445	2410	2385	2487	2427	99	730	500	1500	5	1	19805760	468	-34.28	1.01	12	0.10	-69.00	2352.00	5490	20230720	-56.92	2255	20240708	4.88	3315	-28.66	20240111	2255	4.88	20240708	4500	-47.44	20230809	2255	4.88	20240708	1.04	N	001840	500	99 억		258175	N	N	0	N	00	N
39	20240725	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2390	-45	5	-1.85	43029545	18040	133.62	2400	2410	2350	3165	1705	2435	2385.23	1.30	0	-450	2505	2470	2445	2410	2385	2487	2427	99	730	500	1500	5	1	19805760	473	-34.64	1.02	12	0.09	-69.00	2352.00	5490	20230720	-56.47	2255	20240708	5.99	3315	-27.90	20240111	2255	5.99	20240708	4500	-46.89	20230809	2255	5.99	20240708	1.04	N	001840	500	99 억		258175	N	N	0	N	00	N
40	20240725	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2390	-45	5	-1.85	35588720	14904	110.39	2400	2410	2360	3165	1705	2435	2387.86	1.30	0	-694	2505	2470	2445	2410	2385	2487	2427	99	730	500	1500	5	1	19805760	473	-34.64	1.02	12	0.08	-69.00	2352.00	5490	20230720	-56.47	2255	20240708	5.99	3315	-27.90	20240111	2255	5.99	20240708	4500	-46.89	20230809	2255	5.99	20240708	1.04	N	001840	500	99 억		258175	N	N	0	N	00	N
41	20240725	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2410	-25	5	-1.03	1368310	570	4.22	2400	2410	2400	3165	1705	2435	2400.54	1.30	0	-87	2505	2470	2445	2410	2385	2487	2427	99	730	500	1500	5	1	19805760	477	-34.93	1.02	12	0.00	-69.00	2352.00	5490	20230720	-56.10	2255	20240708	6.87	3315	-27.30	20240111	2255	6.87	20240708	4500	-46.44	20230809	2255	6.87	20240708	1.04	N	001840	500	99 억		258175	N	N	0	N	00	N
42	20240724	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	-45	5	-1.81	32795020	13501	47.98	2420	2480	2420	3220	1740	2480	2429.08	1.30	0	-78	2570	2525	2495	2450	2420	2510	2435	99	740	500	1530	5	1	19805760	482	-35.29	1.04	12	0.07	-69.00	2352.00	5490	20230720	-55.65	2255	20240708	7.98	3315	-26.55	20240111	2255	7.98	20240708	4820	-49.48	20230724	2255	7.98	20240708	1.05	N	001840	500	99 억		258223	N	N	0	N	00	N
43	20240724	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2455	-25	5	-1.01	31430895	12941	45.99	2420	2480	2420	3220	1740	2480	2428.78	1.30	0	-46	2570	2525	2495	2450	2420	2510	2435	99	740	500	1530	5	1	19805760	486	-35.58	1.04	12	0.07	-69.00	2352.00	5490	20230720	-55.28	2255	20240708	8.87	3315	-25.94	20240111	2255	8.87	20240708	4820	-49.07	20230724	2255	8.87	20240708	1.05	N	001840	500	99 억		258223	N	N	0	N	00	N
44	20240724	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2420	-60	5	-2.42	23298005	9599	34.11	2420	2480	2420	3220	1740	2480	2427.13	1.30	0	329	2570	2525	2495	2450	2420	2510	2435	99	740	500	1530	5	1	19805760	479	-35.07	1.03	12	0.05	-69.00	2352.00	5490	20230720	-55.92	2255	20240708	7.32	3315	-27.00	20240111	2255	7.32	20240708	4820	-49.79	20230724	2255	7.32	20240708	1.05	N	001840	500	99 억		258223	N	N	0	N	00	N
45	20240724	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2430	-50	5	-2.02	20996580	8649	30.74	2420	2480	2420	3220	1740	2480	2427.63	1.30	0	461	2570	2525	2495	2450	2420	2510	2435	99	740	500	1530	5	1	19805760	481	-35.22	1.03	12	0.04	-69.00	2352.00	5490	20230720	-55.74	2255	20240708	7.76	3315	-26.70	20240111	2255	7.76	20240708	4820	-49.59	20230724	2255	7.76	20240708	1.05	N	001840	500	99 억		258223	N	N	0	N	00	N
46	20240724	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	-45	5	-1.81	20972280	8639	30.70	2420	2480	2420	3220	1740	2480	2427.63	1.30	0	461	2570	2525	2495	2450	2420	2510	2435	99	740	500	1530	5	1	19805760	482	-35.29	1.04	12	0.04	-69.00	2352.00	5490	20230720	-55.65	2255	20240708	7.98	3315	-26.55	20240111	2255	7.98	20240708	4820	-49.48	20230724	2255	7.98	20240708	1.05	N	001840	500	99 억		258223	N	N	0	N	00	N
47	20240724	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2425	-55	5	-2.22	15513975	6386	22.69	2420	2480	2420	3220	1740	2480	2429.37	1.30	0	461	2570	2525	2495	2450	2420	2510	2435	99	740	500	1530	5	1	19805760	480	-35.14	1.03	12	0.03	-69.00	2352.00	5490	20230720	-55.83	2255	20240708	7.54	3315	-26.85	20240111	2255	7.54	20240708	4820	-49.69	20230724	2255	7.54	20240708	1.05	N	001840	500	99 억		258223	N	N	0	N	00	N
48	20240724	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2430	-50	5	-2.02	13668465	5626	19.99	2420	2480	2420	3220	1740	2480	2429.52	1.30	0	461	2570	2525	2495	2450	2420	2510	2435	99	740	500	1530	5	1	19805760	481	-35.22	1.03	12	0.03	-69.00	2352.00	5490	20230720	-55.74	2255	20240708	7.76	3315	-26.70	20240111	2255	7.76	20240708	4820	-49.59	20230724	2255	7.76	20240708	1.05	N	001840	500	99 억		258223	N	N	0	N	00	N
49	20240724	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2480	0	3	0.00	2560180	1053	3.74	2420	2480	2420	3220	1740	2480	2431.32	1.30	0	-323	2570	2525	2495	2450	2420	2510	2435	99	740	500	1530	5	1	19805760	491	-35.94	1.05	12	0.01	-69.00	2352.00	5490	20230720	-54.83	2255	20240708	9.98	3315	-25.19	20240111	2255	9.98	20240708	4820	-48.55	20230724	2255	9.98	20240708	1.05	N	001840	500	99 억		258223	N	N	0	N	00	N
50	20240723	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2480	-65	5	-2.55	70156405	28140	64.07	2520	2540	2465	3305	1785	2545	2493.12	1.31	0	-1988	2618	2581	2508	2471	2398	2600	2490	99	760	500	1570	5	1	19805760	491	-35.94	1.05	12	0.14	-69.00	2352.00	5490	20230720	-54.83	2255	20240708	9.98	3315	-25.19	20240111	2255	9.98	20240708	4820	-48.55	20230724	2255	9.98	20240708	1.07	N	001840	500	99 억		260147	N	N	0	N	00	N
51	20240723	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2490	-55	5	-2.16	63807410	25582	58.24	2520	2540	2465	3305	1785	2545	2494.23	1.31	0	19	2618	2581	2508	2471	2398	2600	2490	99	760	500	1570	5	1	19805760	493	-36.09	1.06	12	0.13	-69.00	2352.00	5490	20230720	-54.64	2255	20240708	10.42	3315	-24.89	20240111	2255	10.42	20240708	4820	-48.34	20230724	2255	10.42	20240708	1.07	N	001840	500	99 억		260147	N	N	0	N	00	N
52	20240723	140125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2490	-55	5	-2.16	54389450	21768	49.56	2520	2540	2465	3305	1785	2545	2498.60	1.31	0	-433	2618	2581	2508	2471	2398	2600	2490	99	760	500	1570	5	1	19805760	493	-36.09	1.06	12	0.11	-69.00	2352.00	5490	20230720	-54.64	2255	20240708	10.42	3315	-24.89	20240111	2255	10.42	20240708	4820	-48.34	20230724	2255	10.42	20240708	1.07	N	001840	500	99 억		260147	N	N	0	N	00	N
53	20240723	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2485	-60	5	-2.36	52041245	20823	47.41	2520	2540	2465	3305	1785	2545	2499.22	1.31	0	-58	2618	2581	2508	2471	2398	2600	2490	99	760	500	1570	5	1	19805760	492	-36.01	1.06	12	0.11	-69.00	2352.00	5490	20230720	-54.74	2255	20240708	10.20	3315	-25.04	20240111	2255	10.20	20240708	4820	-48.44	20230724	2255	10.20	20240708	1.07	N	001840	500	99 억		260147	N	N	0	N	00	N
54	20240723	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2485	-60	5	-2.36	49491600	19793	45.06	2520	2540	2465	3305	1785	2545	2500.46	1.31	0	142	2618	2581	2508	2471	2398	2600	2490	99	760	500	1570	5	1	19805760	492	-36.01	1.06	12	0.10	-69.00	2352.00	5490	20230720	-54.74	2255	20240708	10.20	3315	-25.04	20240111	2255	10.20	20240708	4820	-48.44	20230724	2255	10.20	20240708	1.07	N	001840	500	99 억		260147	N	N	0	N	00	N
55	20240723	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2475	-70	5	-2.75	44841425	17920	40.80	2520	2540	2465	3305	1785	2545	2502.31	1.31	0	439	2618	2581	2508	2471	2398	2600	2490	99	760	500	1570	5	1	19805760	490	-35.87	1.05	12	0.09	-69.00	2352.00	5490	20230720	-54.92	2255	20240708	9.76	3315	-25.34	20240111	2255	9.76	20240708	4820	-48.65	20230724	2255	9.76	20240708	1.07	N	001840	500	99 억		260147	N	N	0	N	00	N
56	20240723	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2505	-40	5	-1.57	29483680	11743	26.74	2520	2540	2500	3305	1785	2545	2510.75	1.31	0	945	2618	2581	2508	2471	2398	2600	2490	99	760	500	1570	5	1	19805760	496	-36.30	1.07	12	0.06	-69.00	2352.00	5490	20230720	-54.37	2255	20240708	11.09	3315	-24.43	20240111	2255	11.09	20240708	4820	-48.03	20230724	2255	11.09	20240708	1.07	N	001840	500	99 억		260147	N	N	0	N	00	N
57	20240723	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2530	-15	5	-0.59	3261050	1294	2.95	2520	2530	2520	3305	1785	2545	2520.13	1.31	0	915	2618	2581	2508	2471	2398	2600	2490	99	760	500	1570	5	1	19805760	501	-36.67	1.08	12	0.01	-69.00	2352.00	5490	20230720	-53.92	2255	20240708	12.20	3315	-23.68	20240111	2255	12.20	20240708	4820	-47.51	20230724	2255	12.20	20240708	1.07	N	001840	500	99 억		260147	N	N	0	N	00	N
58	20240722	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2545	95	2	3.88	107947215	43335	234.29	2435	2545	2435	3185	1715	2450	2490.66	1.30	0	2234	2533	2491	2453	2411	2373	2472	2392	99	735	500	1510	5	1	19805760	504	-36.88	1.08	12	0.22	-69.00	2352.00	5490	20230720	-53.64	2255	20240708	12.86	3315	-23.23	20240111	2255	12.86	20240708	4820	-47.20	20230724	2255	12.86	20240708	1.06	N	001840	500	99 억		258097	N	N	0	N	00	N
59	20240722	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2510	60	2	2.45	91445380	36812	199.03	2435	2515	2435	3185	1715	2450	2484.12	1.30	0	1427	2533	2491	2453	2411	2373	2472	2392	99	735	500	1510	5	1	19805760	497	-36.38	1.07	12	0.19	-69.00	2352.00	5490	20230720	-54.28	2255	20240708	11.31	3315	-24.28	20240111	2255	11.31	20240708	4820	-47.93	20230724	2255	11.31	20240708	1.06	N	001840	500	99 억		258097	N	N	0	N	00	N
60	20240722	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2500	50	2	2.04	79011590	31839	172.14	2435	2515	2435	3185	1715	2450	2481.60	1.30	0	1112	2533	2491	2453	2411	2373	2472	2392	99	735	500	1510	5	1	19805760	495	-36.23	1.06	12	0.16	-69.00	2352.00	5490	20230720	-54.46	2255	20240708	10.86	3315	-24.59	20240111	2255	10.86	20240708	4820	-48.13	20230724	2255	10.86	20240708	1.06	N	001840	500	99 억		258097	N	N	0	N	00	N
61	20240722	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2500	50	2	2.04	66832915	26977	145.85	2435	2515	2435	3185	1715	2450	2477.40	1.30	0	422	2533	2491	2453	2411	2373	2472	2392	99	735	500	1510	5	1	19805760	495	-36.23	1.06	12	0.14	-69.00	2352.00	5490	20230720	-54.46	2255	20240708	10.86	3315	-24.59	20240111	2255	10.86	20240708	4820	-48.13	20230724	2255	10.86	20240708	1.06	N	001840	500	99 억		258097	N	N	0	N	00	N
62	20240722	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2480	30	2	1.22	41208430	16701	90.30	2435	2495	2435	3185	1715	2450	2467.42	1.30	0	-649	2533	2491	2453	2411	2373	2472	2392	99	735	500	1510	5	1	19805760	491	-35.94	1.05	12	0.08	-69.00	2352.00	5490	20230720	-54.83	2255	20240708	9.98	3315	-25.19	20240111	2255	9.98	20240708	4820	-48.55	20230724	2255	9.98	20240708	1.06	N	001840	500	99 억		258097	N	N	0	N	00	N
63	20240722	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2470	20	2	0.82	28291045	11489	62.12	2435	2495	2435	3185	1715	2450	2462.45	1.30	0	-436	2533	2491	2453	2411	2373	2472	2392	99	735	500	1510	5	1	19805760	489	-35.80	1.05	12	0.06	-69.00	2352.00	5490	20230720	-55.01	2255	20240708	9.53	3315	-25.49	20240111	2255	9.53	20240708	4820	-48.76	20230724	2255	9.53	20240708	1.06	N	001840	500	99 억		258097	N	N	0	N	00	N
64	20240722	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2475	25	2	1.02	11792680	4769	25.78	2435	2495	2435	3185	1715	2450	2472.78	1.30	0	-248	2533	2491	2453	2411	2373	2472	2392	99	735	500	1510	5	1	19805760	490	-35.87	1.05	12	0.02	-69.00	2352.00	5490	20230720	-54.92	2255	20240708	9.76	3315	-25.34	20240111	2255	9.76	20240708	4820	-48.65	20230724	2255	9.76	20240708	1.06	N	001840	500	99 억		258097	N	N	0	N	00	N
65	20240722	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	-15	5	-0.61	1772680	728	3.94	2435	2435	2435	3185	1715	2450	2435.00	1.30	0	0	2533	2491	2453	2411	2373	2472	2392	99	735	500	1510	5	1	19805760	482	-35.29	1.04	12	0.00	-69.00	2352.00	5490	20230720	-55.65	2255	20240708	7.98	3315	-26.55	20240111	2255	7.98	20240708	4820	-49.48	20230724	2255	7.98	20240708	1.06	N	001840	500	99 억		258097	N	N	0	N	00	N
66	20240719	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2450	-30	5	-1.21	45180030	18460	58.28	2470	2495	2415	3220	1740	2480	2447.46	1.30	0	624	2560	2520	2460	2420	2360	2540	2440	99	740	500	1530	5	1	19805760	485	-35.51	1.04	12	0.09	-69.00	2352.00	5490	20230720	-55.37	2255	20240708	8.65	3315	-26.09	20240111	2255	8.65	20240708	5490	-55.37	20230720	2255	8.65	20240708	1.05	N	001840	500	99 억		257473	N	N	0	N	00	N
67	20240719	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2455	-25	5	-1.01	42807540	17491	55.22	2470	2495	2415	3220	1740	2480	2447.40	1.30	0	701	2560	2520	2460	2420	2360	2540	2440	99	740	500	1530	5	1	19805760	486	-35.58	1.04	12	0.09	-69.00	2352.00	5490	20230720	-55.28	2255	20240708	8.87	3315	-25.94	20240111	2255	8.87	20240708	5490	-55.28	20230720	2255	8.87	20240708	1.05	N	001840	500	99 억		257473	N	N	0	N	00	N
68	20240719	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2455	-25	5	-1.01	40641500	16607	52.43	2470	2495	2415	3220	1740	2480	2447.25	1.30	0	673	2560	2520	2460	2420	2360	2540	2440	99	740	500	1530	5	1	19805760	486	-35.58	1.04	12	0.08	-69.00	2352.00	5490	20230720	-55.28	2255	20240708	8.87	3315	-25.94	20240111	2255	8.87	20240708	5490	-55.28	20230720	2255	8.87	20240708	1.05	N	001840	500	99 억		257473	N	N	0	N	00	N
69	20240719	130124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2455	-25	5	-1.01	38223985	15624	49.33	2470	2495	2415	3220	1740	2480	2446.49	1.30	0	740	2560	2520	2460	2420	2360	2540	2440	99	740	500	1530	5	1	19805760	486	-35.58	1.04	12	0.08	-69.00	2352.00	5490	20230720	-55.28	2255	20240708	8.87	3315	-25.94	20240111	2255	8.87	20240708	5490	-55.28	20230720	2255	8.87	20240708	1.05	N	001840	500	99 억		257473	N	N	0	N	00	N
70	20240719	120124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2445	-35	5	-1.41	28014240	11437	36.11	2470	2495	2415	3220	1740	2480	2449.44	1.30	0	602	2560	2520	2460	2420	2360	2540	2440	99	740	500	1530	5	1	19805760	484	-35.43	1.04	12	0.06	-69.00	2352.00	5490	20230720	-55.46	2255	20240708	8.43	3315	-26.24	20240111	2255	8.43	20240708	5490	-55.46	20230720	2255	8.43	20240708	1.05	N	001840	500	99 억		257473	N	N	0	N	00	N
71	20240719	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2450	-30	5	-1.21	26296225	10731	33.88	2470	2495	2415	3220	1740	2480	2450.49	1.30	0	661	2560	2520	2460	2420	2360	2540	2440	99	740	500	1530	5	1	19805760	485	-35.51	1.04	12	0.05	-69.00	2352.00	5490	20230720	-55.37	2255	20240708	8.65	3315	-26.09	20240111	2255	8.65	20240708	5490	-55.37	20230720	2255	8.65	20240708	1.05	N	001840	500	99 억		257473	N	N	0	N	00	N
72	20240719	100121	57	100.00	KOSDAQ		건설	N	N	N	N		N	2450	-30	5	-1.21	18134765	7375	23.28	2470	2495	2430	3220	1740	2480	2458.95	1.30	0	240	2560	2520	2460	2420	2360	2540	2440	99	740	500	1530	5	1	19805760	485	-35.51	1.04	12	0.04	-69.00	2352.00	5490	20230720	-55.37	2255	20240708	8.65	3315	-26.09	20240111	2255	8.65	20240708	5490	-55.37	20230720	2255	8.65	20240708	1.05	N	001840	500	99 억		257473	N	N	0	N	00	N
73	20240719	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2470	-10	5	-0.40	461890	187	0.59	2470	2470	2470	3220	1740	2480	2470.00	1.30	0	0	2560	2520	2460	2420	2360	2540	2440	99	740	500	1530	5	1	19805760	489	-35.80	1.05	12	0.00	-69.00	2352.00	5490	20230720	-55.01	2255	20240708	9.53	3315	-25.49	20240111	2255	9.53	20240708	5490	-55.01	20230720	2255	9.53	20240708	1.05	N	001840	500	99 억		257473	N	N	0	N	00	N
74	20240718	160124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2480	30	2	1.22	75755385	30967	92.99	2450	2500	2400	3185	1715	2450	2446.33	1.29	0	1436	2530	2490	2460	2420	2390	2485	2415	99	735	500	1510	5	1	19805760	491	-35.94	1.05	12	0.16	-69.00	2352.00	5490	20230720	-54.83	2255	20240708	9.98	3315	-25.19	20240111	2255	9.98	20240708	5490	-54.83	20230720	2255	9.98	20240708	1.05	N	001840	500	99 억		256037	N	N	0	N	00	N
75	20240718	150125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2480	30	2	1.22	73435715	30031	90.18	2450	2500	2400	3185	1715	2450	2445.33	1.29	0	1457	2530	2490	2460	2420	2390	2485	2415	99	735	500	1510	5	1	19805760	491	-35.94	1.05	12	0.15	-69.00	2352.00	5490	20230720	-54.83	2255	20240708	9.98	3315	-25.19	20240111	2255	9.98	20240708	5490	-54.83	20230720	2255	9.98	20240708	1.05	N	001840	500	99 억		256037	N	N	0	N	00	N
76	20240718	140124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2480	30	2	1.22	63686105	26090	78.34	2450	2500	2400	3185	1715	2450	2441.02	1.29	0	1119	2530	2490	2460	2420	2390	2485	2415	99	735	500	1510	5	1	19805760	491	-35.94	1.05	12	0.13	-69.00	2352.00	5490	20230720	-54.83	2255	20240708	9.98	3315	-25.19	20240111	2255	9.98	20240708	5490	-54.83	20230720	2255	9.98	20240708	1.05	N	001840	500	99 억		256037	N	N	0	N	00	N
77	20240718	130124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2460	10	2	0.41	49629390	20437	61.37	2450	2480	2400	3185	1715	2450	2428.41	1.29	0	44	2530	2490	2460	2420	2390	2485	2415	99	735	500	1510	5	1	19805760	487	-35.65	1.05	12	0.10	-69.00	2352.00	5490	20230720	-55.19	2255	20240708	9.09	3315	-25.79	20240111	2255	9.09	20240708	5490	-55.19	20230720	2255	9.09	20240708	1.05	N	001840	500	99 억		256037	N	N	0	N	00	N
78	20240718	120124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2455	5	2	0.20	39884345	16487	49.51	2450	2455	2400	3185	1715	2450	2419.14	1.29	0	-43	2530	2490	2460	2420	2390	2485	2415	99	735	500	1510	5	1	19805760	486	-35.58	1.04	12	0.08	-69.00	2352.00	5490	20230720	-55.28	2255	20240708	8.87	3315	-25.94	20240111	2255	8.87	20240708	5490	-55.28	20230720	2255	8.87	20240708	1.05	N	001840	500	99 억		256037	N	N	0	N	00	N
79	20240718	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2415	-35	5	-1.43	20808290	8616	25.87	2450	2450	2400	3185	1715	2450	2415.07	1.29	0	10	2530	2490	2460	2420	2390	2485	2415	99	735	500	1510	5	1	19805760	478	-35.00	1.03	12	0.04	-69.00	2352.00	5490	20230720	-56.01	2255	20240708	7.10	3315	-27.15	20240111	2255	7.10	20240708	5490	-56.01	20230720	2255	7.10	20240708	1.05	N	001840	500	99 억		256037	N	N	0	N	00	N
80	20240718	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2425	-25	5	-1.02	12146670	5021	15.08	2450	2450	2410	3185	1715	2450	2419.17	1.29	0	109	2530	2490	2460	2420	2390	2485	2415	99	735	500	1510	5	1	19805760	480	-35.14	1.03	12	0.03	-69.00	2352.00	5490	20230720	-55.83	2255	20240708	7.54	3315	-26.85	20240111	2255	7.54	20240708	5490	-55.83	20230720	2255	7.54	20240708	1.05	N	001840	500	99 억		256037	N	N	0	N	00	N
81	20240718	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2445	-5	5	-0.20	257240	105	0.32	2450	2450	2445	3185	1715	2450	2449.90	1.29	0	0	2530	2490	2460	2420	2390	2485	2415	99	735	500	1510	5	1	19805760	484	-35.43	1.04	12	0.00	-69.00	2352.00	5490	20230720	-55.46	2255	20240708	8.43	3315	-26.24	20240111	2255	8.43	20240708	5490	-55.46	20230720	2255	8.43	20240708	1.05	N	001840	500	99 억		256037	N	N	0	N	00	N
82	20240717	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2450	0	3	0.00	81379210	33089	95.00	2450	2500	2430	3185	1715	2450	2459.40	1.29	0	860	2513	2481	2438	2406	2363	2497	2422	99	735	500	1510	5	1	19805760	485	-35.51	1.04	12	0.17	-69.00	2352.00	5490	20230720	-55.37	2255	20240708	8.65	3315	-26.09	20240111	2255	8.65	20240708	5490	-55.37	20230720	2255	8.65	20240708	1.05	N	001840	500	99 억		255177	N	N	0	N	00	N
83	20240717	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2450	0	3	0.00	74651650	30339	87.11	2450	2500	2430	3185	1715	2450	2460.58	1.29	0	912	2513	2481	2438	2406	2363	2497	2422	99	735	500	1510	5	1	19805760	485	-35.51	1.04	12	0.15	-69.00	2352.00	5490	20230720	-55.37	2255	20240708	8.65	3315	-26.09	20240111	2255	8.65	20240708	5490	-55.37	20230720	2255	8.65	20240708	1.05	N	001840	500	99 억		255177	N	N	0	N	00	N
84	20240717	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2460	10	2	0.41	59057220	23983	68.86	2450	2500	2430	3185	1715	2450	2462.46	1.29	0	879	2513	2481	2438	2406	2363	2497	2422	99	735	500	1510	5	1	19805760	487	-35.65	1.05	12	0.12	-69.00	2352.00	5490	20230720	-55.19	2255	20240708	9.09	3315	-25.79	20240111	2255	9.09	20240708	5490	-55.19	20230720	2255	9.09	20240708	1.05	N	001840	500	99 억		255177	N	N	0	N	00	N
85	20240717	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2485	35	2	1.43	40480100	16439	47.20	2450	2500	2430	3185	1715	2450	2462.44	1.29	0	514	2513	2481	2438	2406	2363	2497	2422	99	735	500	1510	5	1	19805760	492	-36.01	1.06	12	0.08	-69.00	2352.00	5490	20230720	-54.74	2255	20240708	10.20	3315	-25.04	20240111	2255	10.20	20240708	5490	-54.74	20230720	2255	10.20	20240708	1.05	N	001840	500	99 억		255177	N	N	0	N	00	N
86	20240717	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2495	45	2	1.84	35992635	14633	42.01	2450	2500	2430	3185	1715	2450	2459.69	1.29	0	577	2513	2481	2438	2406	2363	2497	2422	99	735	500	1510	5	1	19805760	494	-36.16	1.06	12	0.07	-69.00	2352.00	5490	20230720	-54.55	2255	20240708	10.64	3315	-24.74	20240111	2255	10.64	20240708	5490	-54.55	20230720	2255	10.64	20240708	1.05	N	001840	500	99 억		255177	N	N	0	N	00	N
87	20240717	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2480	30	2	1.22	26661705	10877	31.23	2450	2480	2430	3185	1715	2450	2451.20	1.29	0	617	2513	2481	2438	2406	2363	2497	2422	99	735	500	1510	5	1	19805760	491	-35.94	1.05	12	0.05	-69.00	2352.00	5490	20230720	-54.83	2255	20240708	9.98	3315	-25.19	20240111	2255	9.98	20240708	5490	-54.83	20230720	2255	9.98	20240708	1.05	N	001840	500	99 억		255177	N	N	0	N	00	N
88	20240717	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2455	5	2	0.20	20217385	8266	23.73	2450	2465	2430	3185	1715	2450	2445.85	1.29	0	492	2513	2481	2438	2406	2363	2497	2422	99	735	500	1510	5	1	19805760	486	-35.58	1.04	12	0.04	-69.00	2352.00	5490	20230720	-55.28	2255	20240708	8.87	3315	-25.94	20240111	2255	8.87	20240708	5490	-55.28	20230720	2255	8.87	20240708	1.05	N	001840	500	99 억		255177	N	N	0	N	00	N
89	20240717	090122	57	100.00	KOSDAQ		건설	N	N	N	N		N	2445	-5	5	-0.20	418725	171	0.49	2450	2450	2445	3185	1715	2450	2448.68	1.29	0	0	2513	2481	2438	2406	2363	2497	2422	99	735	500	1510	5	1	19805760	484	-35.43	1.04	12	0.00	-69.00	2352.00	5490	20230720	-55.46	2255	20240708	8.43	3315	-26.24	20240111	2255	8.43	20240708	5490	-55.46	20230720	2255	8.43	20240708	1.05	N	001840	500	99 억		255177	N	N	0	N	00	N
90	20240716	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2450	40	2	1.66	84391250	34828	79.45	2415	2470	2395	3130	1690	2410	2423.08	1.29	0	-1226	2543	2476	2433	2366	2323	2455	2345	99	720	500	1490	5	1	19805760	485	-35.51	1.04	12	0.18	-69.00	2352.00	5490	20230720	-55.37	2255	20240708	8.65	3315	-26.09	20240111	2255	8.65	20240708	5490	-55.37	20230720	2255	8.65	20240708	1.04	N	001840	500	99 억		256399	N	N	0	N	00	N
91	20240716	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2450	40	2	1.66	78577695	32453	74.03	2415	2470	2395	3130	1690	2410	2421.28	1.29	0	-1298	2543	2476	2433	2366	2323	2455	2345	99	720	500	1490	5	1	19805760	485	-35.51	1.04	12	0.16	-69.00	2352.00	5490	20230720	-55.37	2255	20240708	8.65	3315	-26.09	20240111	2255	8.65	20240708	5490	-55.37	20230720	2255	8.65	20240708	1.04	N	001840	500	99 억		256399	N	N	0	N	00	N
92	20240716	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	25	2	1.04	74092555	30613	69.83	2415	2470	2395	3130	1690	2410	2420.30	1.29	0	-1336	2543	2476	2433	2366	2323	2455	2345	99	720	500	1490	5	1	19805760	482	-35.29	1.04	12	0.15	-69.00	2352.00	5490	20230720	-55.65	2255	20240708	7.98	3315	-26.55	20240111	2255	7.98	20240708	5490	-55.65	20230720	2255	7.98	20240708	1.04	N	001840	500	99 억		256399	N	N	0	N	00	N
93	20240716	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2440	30	2	1.24	72963445	30150	68.77	2415	2470	2395	3130	1690	2410	2420.01	1.29	0	-1352	2543	2476	2433	2366	2323	2455	2345	99	720	500	1490	5	1	19805760	483	-35.36	1.04	12	0.15	-69.00	2352.00	5490	20230720	-55.56	2255	20240708	8.20	3315	-26.40	20240111	2255	8.20	20240708	5490	-55.56	20230720	2255	8.20	20240708	1.04	N	001840	500	99 억		256399	N	N	0	N	00	N
94	20240716	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	25	2	1.04	69427450	28700	65.47	2415	2470	2395	3130	1690	2410	2419.07	1.29	0	-1340	2543	2476	2433	2366	2323	2455	2345	99	720	500	1490	5	1	19805760	482	-35.29	1.04	12	0.14	-69.00	2352.00	5490	20230720	-55.65	2255	20240708	7.98	3315	-26.55	20240111	2255	7.98	20240708	5490	-55.65	20230720	2255	7.98	20240708	1.04	N	001840	500	99 억		256399	N	N	0	N	00	N
95	20240716	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2415	5	2	0.21	58541010	24205	55.21	2415	2470	2395	3130	1690	2410	2418.55	1.29	0	-1620	2543	2476	2433	2366	2323	2455	2345	99	720	500	1490	5	1	19805760	478	-35.00	1.03	12	0.12	-69.00	2352.00	5490	20230720	-56.01	2255	20240708	7.10	3315	-27.15	20240111	2255	7.10	20240708	5490	-56.01	20230720	2255	7.10	20240708	1.04	N	001840	500	99 억		256399	N	N	0	N	00	N
96	20240716	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2455	45	2	1.87	34088480	14108	32.18	2415	2470	2395	3130	1690	2410	2416.25	1.29	0	-1394	2543	2476	2433	2366	2323	2455	2345	99	720	500	1490	5	1	19805760	486	-35.58	1.04	12	0.07	-69.00	2352.00	5490	20230720	-55.28	2255	20240708	8.87	3315	-25.94	20240111	2255	8.87	20240708	5490	-55.28	20230720	2255	8.87	20240708	1.04	N	001840	500	99 억		256399	N	N	0	N	00	N
97	20240716	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2420	10	2	0.41	289950	120	0.27	2415	2420	2415	3130	1690	2410	2416.25	1.29	0	-13	2543	2476	2433	2366	2323	2455	2345	99	720	500	1490	5	1	19805760	479	-35.07	1.03	12	0.00	-69.00	2352.00	5490	20230720	-55.92	2255	20240708	7.32	3315	-27.00	20240111	2255	7.32	20240708	5490	-55.92	20230720	2255	7.32	20240708	1.04	N	001840	500	99 억		256399	N	N	0	N	00	N
98	20240715	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2410	-10	5	-0.41	106335520	43689	95.63	2425	2500	2390	3145	1695	2420	2433.92	1.29	0	1197	2653	2536	2423	2306	2193	2595	2365	99	725	500	1500	5	1	19805760	477	-34.93	1.02	12	0.22	-69.00	2352.00	5490	20230720	-56.10	2255	20240708	6.87	3315	-27.30	20240111	2255	6.87	20240708	5490	-56.10	20230720	2255	6.87	20240708	1.05	N	001840	500	99 억		255202	N	N	0	N	00	N
99	20240715	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2415	-5	5	-0.21	92068075	37752	82.63	2425	2500	2390	3145	1695	2420	2438.76	1.29	0	1288	2653	2536	2423	2306	2193	2595	2365	99	725	500	1500	5	1	19805760	478	-35.00	1.03	12	0.19	-69.00	2352.00	5490	20230720	-56.01	2255	20240708	7.10	3315	-27.15	20240111	2255	7.10	20240708	5490	-56.01	20230720	2255	7.10	20240708	1.05	N	001840	500	99 억		255202	N	N	0	N	00	N
100	20240715	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2415	-5	5	-0.21	82919135	33947	74.31	2425	2500	2390	3145	1695	2420	2442.61	1.29	0	1056	2653	2536	2423	2306	2193	2595	2365	99	725	500	1500	5	1	19805760	478	-35.00	1.03	12	0.17	-69.00	2352.00	5490	20230720	-56.01	2255	20240708	7.10	3315	-27.15	20240111	2255	7.10	20240708	5490	-56.01	20230720	2255	7.10	20240708	1.05	N	001840	500	99 억		255202	N	N	0	N	00	N
101	20240715	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2450	30	2	1.24	56527830	23015	50.38	2425	2500	2425	3145	1695	2420	2456.13	1.29	0	1592	2653	2536	2423	2306	2193	2595	2365	99	725	500	1500	5	1	19805760	485	-35.51	1.04	12	0.12	-69.00	2352.00	5490	20230720	-55.37	2255	20240708	8.65	3315	-26.09	20240111	2255	8.65	20240708	5490	-55.37	20230720	2255	8.65	20240708	1.05	N	001840	500	99 억		255202	N	N	0	N	00	N
102	20240715	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2455	35	2	1.45	45256900	18406	40.29	2425	2500	2425	3145	1695	2420	2458.81	1.29	0	1147	2653	2536	2423	2306	2193	2595	2365	99	725	500	1500	5	1	19805760	486	-35.58	1.04	12	0.09	-69.00	2352.00	5490	20230720	-55.28	2255	20240708	8.87	3315	-25.94	20240111	2255	8.87	20240708	5490	-55.28	20230720	2255	8.87	20240708	1.05	N	001840	500	99 억		255202	N	N	0	N	00	N
103	20240715	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2460	40	2	1.65	40633315	16525	36.17	2425	2500	2425	3145	1695	2420	2458.90	1.29	0	1013	2653	2536	2423	2306	2193	2595	2365	99	725	500	1500	5	1	19805760	487	-35.65	1.05	12	0.08	-69.00	2352.00	5490	20230720	-55.19	2255	20240708	9.09	3315	-25.79	20240111	2255	9.09	20240708	5490	-55.19	20230720	2255	9.09	20240708	1.05	N	001840	500	99 억		255202	N	N	0	N	00	N
104	20240715	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2450	30	2	1.24	26075750	10603	23.21	2425	2500	2425	3145	1695	2420	2459.28	1.29	0	656	2653	2536	2423	2306	2193	2595	2365	99	725	500	1500	5	1	19805760	485	-35.51	1.04	12	0.05	-69.00	2352.00	5490	20230720	-55.37	2255	20240708	8.65	3315	-26.09	20240111	2255	8.65	20240708	5490	-55.37	20230720	2255	8.65	20240708	1.05	N	001840	500	99 억		255202	N	N	0	N	00	N
105	20240715	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2425	5	2	0.21	89725	37	0.08	2425	2425	2425	3145	1695	2420	2425.00	1.29	0	0	2653	2536	2423	2306	2193	2595	2365	99	725	500	1500	5	1	19805760	480	-35.14	1.03	12	0.00	-69.00	2352.00	5490	20230720	-55.83	2255	20240708	7.54	3315	-26.85	20240111	2255	7.54	20240708	5490	-55.83	20230720	2255	7.54	20240708	1.05	N	001840	500	99 억		255202	N	N	0	N	00	N
106	20240712	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2420	90	2	3.86	111872730	45685	388.64	2330	2540	2310	3025	1635	2330	2448.79	1.30	0	-2208	2360	2345	2315	2300	2270	2352	2307	99	695	500	1440	5	1	19805760	479	-35.07	1.03	12	0.23	-69.00	2352.00	5490	20230720	-55.92	2255	20240708	7.32	3315	-27.00	20240111	2255	7.32	20240708	5490	-55.92	20230720	2255	7.32	20240708	1.05	N	001840	500	99 억		257387	N	N	0	N	00	N
107	20240712	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2415	85	2	3.65	110731045	45213	384.63	2330	2540	2310	3025	1635	2330	2449.10	1.30	0	-2208	2360	2345	2315	2300	2270	2352	2307	99	695	500	1440	5	1	19805760	478	-35.00	1.03	12	0.23	-69.00	2352.00	5490	20230720	-56.01	2255	20240708	7.10	3315	-27.15	20240111	2255	7.10	20240708	5490	-56.01	20230720	2255	7.10	20240708	1.05	N	001840	500	99 억		257387	N	N	0	N	00	N
108	20240712	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2410	80	2	3.43	106847735	43601	370.91	2330	2540	2310	3025	1635	2330	2450.58	1.30	0	-2301	2360	2345	2315	2300	2270	2352	2307	99	695	500	1440	5	1	19805760	477	-34.93	1.02	12	0.22	-69.00	2352.00	5490	20230720	-56.10	2255	20240708	6.87	3315	-27.30	20240111	2255	6.87	20240708	5490	-56.10	20230720	2255	6.87	20240708	1.05	N	001840	500	99 억		257387	N	N	0	N	00	N
109	20240712	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2415	85	2	3.65	100704170	41051	349.22	2330	2540	2310	3025	1635	2330	2453.15	1.30	0	-2301	2360	2345	2315	2300	2270	2352	2307	99	695	500	1440	5	1	19805760	478	-35.00	1.03	12	0.21	-69.00	2352.00	5490	20230720	-56.01	2255	20240708	7.10	3315	-27.15	20240111	2255	7.10	20240708	5490	-56.01	20230720	2255	7.10	20240708	1.05	N	001840	500	99 억		257387	N	N	0	N	00	N
110	20240712	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2415	85	2	3.65	96778385	39424	335.38	2330	2540	2310	3025	1635	2330	2454.81	1.30	0	-2301	2360	2345	2315	2300	2270	2352	2307	99	695	500	1440	5	1	19805760	478	-35.00	1.03	12	0.20	-69.00	2352.00	5490	20230720	-56.01	2255	20240708	7.10	3315	-27.15	20240111	2255	7.10	20240708	5490	-56.01	20230720	2255	7.10	20240708	1.05	N	001840	500	99 억		257387	N	N	0	N	00	N
111	20240712	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2410	80	2	3.43	84924810	34519	293.65	2330	2540	2310	3025	1635	2330	2460.23	1.30	0	-2181	2360	2345	2315	2300	2270	2352	2307	99	695	500	1440	5	1	19805760	477	-34.93	1.02	12	0.17	-69.00	2352.00	5490	20230720	-56.10	2255	20240708	6.87	3315	-27.30	20240111	2255	6.87	20240708	5490	-56.10	20230720	2255	6.87	20240708	1.05	N	001840	500	99 억		257387	N	N	0	N	00	N
112	20240712	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2345	15	2	0.64	5971045	2560	21.78	2330	2345	2310	3025	1635	2330	2332.44	1.30	0	-447	2360	2345	2315	2300	2270	2352	2307	99	695	500	1440	5	1	19805760	464	-33.99	1.00	12	0.01	-69.00	2352.00	5490	20230720	-57.29	2255	20240708	3.99	3315	-29.26	20240111	2255	3.99	20240708	5490	-57.29	20230720	2255	3.99	20240708	1.05	N	001840	500	99 억		257387	N	N	0	N	00	N
113	20240712	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2330	0	3	0.00	2583885	1109	9.43	2330	2340	2310	3025	1635	2330	2329.92	1.30	0	-22	2360	2345	2315	2300	2270	2352	2307	99	695	500	1440	5	1	19805760	461	-33.77	0.99	12	0.01	-69.00	2352.00	5490	20230720	-57.56	2255	20240708	3.33	3315	-29.71	20240111	2255	3.33	20240708	5490	-57.56	20230720	2255	3.33	20240708	1.05	N	001840	500	99 억		257387	N	N	0	N	00	N
114	20240711	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2330	0	3	0.00	27115615	11755	61.16	2330	2330	2285	3025	1635	2330	2306.73	1.29	0	946	2363	2346	2313	2296	2263	2355	2305	99	695	500	1440	5	1	19805760	461	-33.77	0.99	12	0.06	-69.00	2352.00	5490	20230720	-57.56	2255	20240708	3.33	3315	-29.71	20240111	2255	3.33	20240708	5490	-57.56	20230720	2255	3.33	20240708	1.06	N	001840	500	99 억		256441	N	N	0	N	00	N
115	20240711	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2320	-10	5	-0.43	25314555	10977	57.11	2330	2330	2285	3025	1635	2330	2306.15	1.29	0	936	2363	2346	2313	2296	2263	2355	2305	99	695	500	1440	5	1	19805760	459	-33.62	0.99	12	0.06	-69.00	2352.00	5490	20230720	-57.74	2255	20240708	2.88	3315	-30.02	20240111	2255	2.88	20240708	5490	-57.74	20230720	2255	2.88	20240708	1.06	N	001840	500	99 억		256441	N	N	0	N	00	N
116	20240711	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2315	-15	5	-0.64	21829215	9466	49.25	2330	2330	2285	3025	1635	2330	2306.07	1.29	0	1068	2363	2346	2313	2296	2263	2355	2305	99	695	500	1440	5	1	19805760	459	-33.55	0.98	12	0.05	-69.00	2352.00	5490	20230720	-57.83	2255	20240708	2.66	3315	-30.17	20240111	2255	2.66	20240708	5490	-57.83	20230720	2255	2.66	20240708	1.06	N	001840	500	99 억		256441	N	N	0	N	00	N
117	20240711	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2310	-20	5	-0.86	21153320	9173	47.73	2330	2330	2285	3025	1635	2330	2306.04	1.29	0	1068	2363	2346	2313	2296	2263	2355	2305	99	695	500	1440	5	1	19805760	458	-33.48	0.98	12	0.05	-69.00	2352.00	5490	20230720	-57.92	2255	20240708	2.44	3315	-30.32	20240111	2255	2.44	20240708	5490	-57.92	20230720	2255	2.44	20240708	1.06	N	001840	500	99 억		256441	N	N	0	N	00	N
118	20240711	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2320	-10	5	-0.43	20574300	8922	46.42	2330	2330	2285	3025	1635	2330	2306.02	1.29	0	990	2363	2346	2313	2296	2263	2355	2305	99	695	500	1440	5	1	19805760	459	-33.62	0.99	12	0.05	-69.00	2352.00	5490	20230720	-57.74	2255	20240708	2.88	3315	-30.02	20240111	2255	2.88	20240708	5490	-57.74	20230720	2255	2.88	20240708	1.06	N	001840	500	99 억		256441	N	N	0	N	00	N
119	20240711	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2310	-20	5	-0.86	18615345	8074	42.01	2330	2330	2285	3025	1635	2330	2305.59	1.29	0	997	2363	2346	2313	2296	2263	2355	2305	99	695	500	1440	5	1	19805760	458	-33.48	0.98	12	0.04	-69.00	2352.00	5490	20230720	-57.92	2255	20240708	2.44	3315	-30.32	20240111	2255	2.44	20240708	5490	-57.92	20230720	2255	2.44	20240708	1.06	N	001840	500	99 억		256441	N	N	0	N	00	N
120	20240711	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2310	-20	5	-0.86	11561555	5009	26.06	2330	2330	2285	3025	1635	2330	2308.16	1.29	0	1003	2363	2346	2313	2296	2263	2355	2305	99	695	500	1440	5	1	19805760	458	-33.48	0.98	12	0.03	-69.00	2352.00	5490	20230720	-57.92	2255	20240708	2.44	3315	-30.32	20240111	2255	2.44	20240708	5490	-57.92	20230720	2255	2.44	20240708	1.06	N	001840	500	99 억		256441	N	N	0	N	00	N
121	20240711	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2325	-5	5	-0.21	1001820	430	2.24	2330	2330	2325	3025	1635	2330	2329.81	1.29	0	-62	2363	2346	2313	2296	2263	2355	2305	99	695	500	1440	5	1	19805760	460	-33.70	0.99	12	0.00	-69.00	2352.00	5490	20230720	-57.65	2255	20240708	3.10	3315	-29.86	20240111	2255	3.10	20240708	5490	-57.65	20230720	2255	3.10	20240708	1.06	N	001840	500	99 억		256441	N	N	0	N	00	N
122	20240710	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2330	30	2	1.30	44092685	19220	82.27	2300	2330	2280	2990	1610	2300	2294.03	1.29	0	447	2313	2306	2293	2286	2273	2310	2290	99	690	500	1420	5	1	19805760	461	-33.77	0.99	12	0.10	-69.00	2352.00	5490	20230720	-57.56	2255	20240708	3.33	3315	-29.71	20240111	2255	3.33	20240708	5490	-57.56	20230720	2255	3.33	20240708	1.06	N	001840	500	99 억		255994	N	N	0	N	00	N
123	20240710	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2310	10	2	0.43	43058055	18775	80.37	2300	2320	2280	2990	1610	2300	2293.37	1.29	0	391	2313	2306	2293	2286	2273	2310	2290	99	690	500	1420	5	1	19805760	458	-33.48	0.98	12	0.09	-69.00	2352.00	5490	20230720	-57.92	2255	20240708	2.44	3315	-30.32	20240111	2255	2.44	20240708	5490	-57.92	20230720	2255	2.44	20240708	1.06	N	001840	500	99 억		255994	N	N	0	N	00	N
124	20240710	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2295	-5	5	-0.22	34620205	15122	64.73	2300	2315	2280	2990	1610	2300	2289.39	1.29	0	384	2313	2306	2293	2286	2273	2310	2290	99	690	500	1420	5	1	19805760	455	-33.26	0.98	12	0.08	-69.00	2352.00	5490	20230720	-58.20	2255	20240708	1.77	3315	-30.77	20240111	2255	1.77	20240708	5490	-58.20	20230720	2255	1.77	20240708	1.06	N	001840	500	99 억		255994	N	N	0	N	00	N
125	20240710	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2300	0	3	0.00	30601865	13372	57.24	2300	2315	2280	2990	1610	2300	2288.50	1.29	0	75	2313	2306	2293	2286	2273	2310	2290	99	690	500	1420	5	1	19805760	456	-33.33	0.98	12	0.07	-69.00	2352.00	5490	20230720	-58.11	2255	20240708	2.00	3315	-30.62	20240111	2255	2.00	20240708	5490	-58.11	20230720	2255	2.00	20240708	1.06	N	001840	500	99 억		255994	N	N	0	N	00	N
126	20240710	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2290	-10	5	-0.43	28701070	12541	53.68	2300	2315	2280	2990	1610	2300	2288.58	1.29	0	70	2313	2306	2293	2286	2273	2310	2290	99	690	500	1420	5	1	19805760	454	-33.19	0.97	12	0.06	-69.00	2352.00	5490	20230720	-58.29	2255	20240708	1.55	3315	-30.92	20240111	2255	1.55	20240708	5490	-58.29	20230720	2255	1.55	20240708	1.06	N	001840	500	99 억		255994	N	N	0	N	00	N
127	20240710	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2300	0	3	0.00	11850865	5157	22.08	2300	2315	2285	2990	1610	2300	2298.02	1.29	0	10	2313	2306	2293	2286	2273	2310	2290	99	690	500	1420	5	1	19805760	456	-33.33	0.98	12	0.03	-69.00	2352.00	5490	20230720	-58.11	2255	20240708	2.00	3315	-30.62	20240111	2255	2.00	20240708	5490	-58.11	20230720	2255	2.00	20240708	1.06	N	001840	500	99 억		255994	N	N	0	N	00	N
128	20240710	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2295	-5	5	-0.22	10123780	4403	18.85	2300	2315	2295	2990	1610	2300	2299.29	1.29	0	14	2313	2306	2293	2286	2273	2310	2290	99	690	500	1420	5	1	19805760	455	-33.26	0.98	12	0.02	-69.00	2352.00	5490	20230720	-58.20	2255	20240708	1.77	3315	-30.77	20240111	2255	1.77	20240708	5490	-58.20	20230720	2255	1.77	20240708	1.06	N	001840	500	99 억		255994	N	N	0	N	00	N
129	20240710	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2305	5	2	0.22	211900	92	0.39	2300	2305	2300	2990	1610	2300	2303.26	1.29	0	0	2313	2306	2293	2286	2273	2310	2290	99	690	500	1420	5	1	19805760	457	-33.41	0.98	12	0.00	-69.00	2352.00	5490	20230720	-58.01	2255	20240708	2.22	3315	-30.47	20240111	2255	2.22	20240708	5490	-58.01	20230720	2255	2.22	20240708	1.06	N	001840	500	99 억		255994	N	N	0	N	00	N
130	20240709	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2300	20	2	0.88	53405320	23360	58.41	2285	2300	2280	2960	1600	2280	2286.19	1.29	0	158	2336	2307	2281	2252	2226	2322	2267	99	680	500	1410	5	1	19805760	456	-33.33	0.98	12	0.12	-69.00	2352.00	5490	20230720	-58.11	2255	20240708	2.00	3315	-30.62	20240111	2255	2.00	20240708	5490	-58.11	20230720	2255	2.00	20240708	1.07	N	001840	500	99 억		255834	N	N	0	N	00	N
131	20240709	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2290	10	2	0.44	52083110	22784	56.97	2285	2300	2280	2960	1600	2280	2285.95	1.29	0	164	2336	2307	2281	2252	2226	2322	2267	99	680	500	1410	5	1	19805760	454	-33.19	0.97	12	0.12	-69.00	2352.00	5490	20230720	-58.29	2255	20240708	1.55	3315	-30.92	20240111	2255	1.55	20240708	5490	-58.29	20230720	2255	1.55	20240708	1.07	N	001840	500	99 억		255834	N	N	0	N	00	N
132	20240709	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2285	5	2	0.22	46790040	20475	51.20	2285	2300	2280	2960	1600	2280	2285.23	1.29	0	-61	2336	2307	2281	2252	2226	2322	2267	99	680	500	1410	5	1	19805760	453	-33.12	0.97	12	0.10	-69.00	2352.00	5490	20230720	-58.38	2255	20240708	1.33	3315	-31.07	20240111	2255	1.33	20240708	5490	-58.38	20230720	2255	1.33	20240708	1.07	N	001840	500	99 억		255834	N	N	0	N	00	N
133	20240709	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2290	10	2	0.44	32729195	14339	35.85	2285	2300	2280	2960	1600	2280	2282.53	1.29	0	-68	2336	2307	2281	2252	2226	2322	2267	99	680	500	1410	5	1	19805760	454	-33.19	0.97	12	0.07	-69.00	2352.00	5490	20230720	-58.29	2255	20240708	1.55	3315	-30.92	20240111	2255	1.55	20240708	5490	-58.29	20230720	2255	1.55	20240708	1.07	N	001840	500	99 억		255834	N	N	0	N	00	N
134	20240709	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2280	0	3	0.00	22930185	10043	25.11	2285	2300	2280	2960	1600	2280	2283.20	1.29	0	-68	2336	2307	2281	2252	2226	2322	2267	99	680	500	1410	5	1	19805760	452	-33.04	0.97	12	0.05	-69.00	2352.00	5490	20230720	-58.47	2255	20240708	1.11	3315	-31.22	20240111	2255	1.11	20240708	5490	-58.47	20230720	2255	1.11	20240708	1.07	N	001840	500	99 억		255834	N	N	0	N	00	N
135	20240709	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2285	5	2	0.22	19172530	8397	21.00	2285	2300	2280	2960	1600	2280	2283.26	1.29	0	-68	2336	2307	2281	2252	2226	2322	2267	99	680	500	1410	5	1	19805760	453	-33.12	0.97	12	0.04	-69.00	2352.00	5490	20230720	-58.38	2255	20240708	1.33	3315	-31.07	20240111	2255	1.33	20240708	5490	-58.38	20230720	2255	1.33	20240708	1.07	N	001840	500	99 억		255834	N	N	0	N	00	N
136	20240709	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2285	5	2	0.22	12000725	5253	13.13	2285	2300	2280	2960	1600	2280	2284.55	1.29	0	-66	2336	2307	2281	2252	2226	2322	2267	99	680	500	1410	5	1	19805760	453	-33.12	0.97	12	0.03	-69.00	2352.00	5490	20230720	-58.38	2255	20240708	1.33	3315	-31.07	20240111	2255	1.33	20240708	5490	-58.38	20230720	2255	1.33	20240708	1.07	N	001840	500	99 억		255834	N	N	0	N	00	N
137	20240709	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2290	10	2	0.44	1451125	635	1.59	2285	2290	2285	2960	1600	2280	2285.24	1.29	0	-87	2336	2307	2281	2252	2226	2322	2267	99	680	500	1410	5	1	19805760	454	-33.19	0.97	12	0.00	-69.00	2352.00	5490	20230720	-58.29	2255	20240708	1.55	3315	-30.92	20240111	2255	1.55	20240708	5490	-58.29	20230720	2255	1.55	20240708	1.07	N	001840	500	99 억		255834	N	N	0	N	00	N
138	20240708	160126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2280	15	2	0.66	89676785	39493	138.62	2255	2310	2255	2940	1590	2265	2270.70	1.29	0	1320	2338	2301	2283	2246	2228	2292	2237	99	675	500	1400	5	1	19805760	452	-33.04	0.97	12	0.20	-69.00	2352.00	5490	20230720	-58.47	2255	20240708	1.11	3315	-31.22	20240111	2255	1.11	20240708	5490	-58.47	20230720	2255	1.11	20240708	1.07	N	001840	500	99 억		254515	N	N	0	N	00	N
139	20240708	150126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2270	5	2	0.22	72674560	32008	112.34	2255	2310	2255	2940	1590	2265	2270.51	1.29	0	1135	2338	2301	2283	2246	2228	2292	2237	99	675	500	1400	5	1	19805760	450	-32.90	0.97	12	0.16	-69.00	2352.00	5490	20230720	-58.65	2255	20240708	0.67	3315	-31.52	20240111	2255	0.67	20240708	5490	-58.65	20230720	2255	0.67	20240708	1.07	N	001840	500	99 억		254515	N	N	0	N	00	N
140	20240708	140126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2265	0	3	0.00	60638885	26682	93.65	2255	2310	2255	2940	1590	2265	2272.65	1.29	0	792	2338	2301	2283	2246	2228	2292	2237	99	675	500	1400	5	1	19805760	449	-32.83	0.96	12	0.13	-69.00	2352.00	5490	20230720	-58.74	2255	20240708	0.44	3315	-31.67	20240111	2255	0.44	20240708	5490	-58.74	20230720	2255	0.44	20240708	1.07	N	001840	500	99 억		254515	N	N	0	N	00	N
141	20240708	130125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2275	10	2	0.44	39360595	17310	60.76	2255	2310	2255	2940	1590	2265	2273.86	1.29	0	472	2338	2301	2283	2246	2228	2292	2237	99	675	500	1400	5	1	19805760	451	-32.97	0.97	12	0.09	-69.00	2352.00	5490	20230720	-58.56	2255	20240708	0.89	3315	-31.37	20240111	2255	0.89	20240708	5490	-58.56	20230720	2255	0.89	20240708	1.07	N	001840	500	99 억		254515	N	N	0	N	00	N
142	20240708	120126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2280	15	2	0.66	37086180	16311	57.25	2255	2310	2255	2940	1590	2265	2273.69	1.29	0	443	2338	2301	2283	2246	2228	2292	2237	99	675	500	1400	5	1	19805760	452	-33.04	0.97	12	0.08	-69.00	2352.00	5490	20230720	-58.47	2255	20240708	1.11	3315	-31.22	20240111	2255	1.11	20240708	5490	-58.47	20230720	2255	1.11	20240708	1.07	N	001840	500	99 억		254515	N	N	0	N	00	N
143	20240708	110125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2280	15	2	0.66	32530025	14309	50.22	2255	2310	2255	2940	1590	2265	2273.40	1.29	0	304	2338	2301	2283	2246	2228	2292	2237	99	675	500	1400	5	1	19805760	452	-33.04	0.97	12	0.07	-69.00	2352.00	5490	20230720	-58.47	2255	20240708	1.11	3315	-31.22	20240111	2255	1.11	20240708	5490	-58.47	20230720	2255	1.11	20240708	1.07	N	001840	500	99 억		254515	N	N	0	N	00	N
144	20240708	100126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2295	30	2	1.32	11239100	4923	17.28	2255	2310	2255	2940	1590	2265	2282.98	1.29	0	91	2338	2301	2283	2246	2228	2292	2237	99	675	500	1400	5	1	19805760	455	-33.26	0.98	12	0.02	-69.00	2352.00	5490	20230720	-58.20	2255	20240708	1.77	3315	-30.77	20240111	2255	1.77	20240708	5490	-58.20	20230720	2255	1.77	20240708	1.07	N	001840	500	99 억		254515	N	N	0	N	00	N
145	20240708	090126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2255	-10	5	-0.44	642775	285	1.00	2255	2260	2255	2940	1590	2265	2255.35	1.29	0	0	2338	2301	2283	2246	2228	2292	2237	99	675	500	1400	5	1	19805760	447	-32.68	0.96	12	0.00	-69.00	2352.00	5490	20230720	-58.93	2255	20240708	0.00	3315	-31.98	20240111	2255	0.00	20240708	5490	-58.93	20230720	2255	0.00	20240708	1.07	N	001840	500	99 억		254515	N	N	0	N	00	N
146	20240705	160125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2265	-40	5	-1.74	64164655	27906	370.30	2280	2320	2265	2995	1615	2305	2299.69	1.29	0	-26	2365	2335	2320	2290	2275	2327	2282	99	690	500	1420	5	1	19805760	449	-32.83	0.96	12	0.14	-69.00	2352.00	5490	20230720	-58.74	2265	20240705	0.00	3315	-31.67	20240111	2265	0.00	20240705	5490	-58.74	20230720	2265	0.00	20240705	1.07	N	001840	500	99 억		254537	N	N	0	N	00	N
147	20240705	150126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2300	-5	5	-0.22	51059595	22152	293.95	2280	2320	2280	2995	1615	2305	2304.97	1.29	0	50	2365	2335	2320	2290	2275	2327	2282	99	690	500	1420	5	1	19805760	456	-33.33	0.98	12	0.11	-69.00	2352.00	5490	20230720	-58.11	2280	20240705	0.88	3315	-30.62	20240111	2280	0.88	20240705	5490	-58.11	20230720	2280	0.88	20240705	1.07	N	001840	500	99 억		254537	N	N	0	N	00	N
148	20240705	140126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2310	5	2	0.22	39113085	16959	225.04	2280	2320	2280	2995	1615	2305	2306.33	1.29	0	-46	2365	2335	2320	2290	2275	2327	2282	99	690	500	1420	5	1	19805760	458	-33.48	0.98	12	0.09	-69.00	2352.00	5490	20230720	-57.92	2280	20240705	1.32	3315	-30.32	20240111	2280	1.32	20240705	5490	-57.92	20230720	2280	1.32	20240705	1.07	N	001840	500	99 억		254537	N	N	0	N	00	N
149	20240705	130125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2310	5	2	0.22	38377195	16640	220.81	2280	2320	2280	2995	1615	2305	2306.32	1.29	0	-46	2365	2335	2320	2290	2275	2327	2282	99	690	500	1420	5	1	19805760	458	-33.48	0.98	12	0.08	-69.00	2352.00	5490	20230720	-57.92	2280	20240705	1.32	3315	-30.32	20240111	2280	1.32	20240705	5490	-57.92	20230720	2280	1.32	20240705	1.07	N	001840	500	99 억		254537	N	N	0	N	00	N
150	20240705	120125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2305	0	3	0.00	37012185	16048	212.95	2280	2320	2280	2995	1615	2305	2306.34	1.29	0	-46	2365	2335	2320	2290	2275	2327	2282	99	690	500	1420	5	1	19805760	457	-33.41	0.98	12	0.08	-69.00	2352.00	5490	20230720	-58.01	2280	20240705	1.10	3315	-30.47	20240111	2280	1.10	20240705	5490	-58.01	20230720	2280	1.10	20240705	1.07	N	001840	500	99 억		254537	N	N	0	N	00	N
151	20240705	110125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2300	-5	5	-0.22	35231380	15275	202.69	2280	2320	2280	2995	1615	2305	2306.47	1.29	0	-46	2365	2335	2320	2290	2275	2327	2282	99	690	500	1420	5	1	19805760	456	-33.33	0.98	12	0.08	-69.00	2352.00	5490	20230720	-58.11	2280	20240705	0.88	3315	-30.62	20240111	2280	0.88	20240705	5490	-58.11	20230720	2280	0.88	20240705	1.07	N	001840	500	99 억		254537	N	N	0	N	00	N
152	20240705	100125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2295	-10	5	-0.43	19320895	8372	111.09	2280	2320	2280	2995	1615	2305	2307.80	1.29	0	2	2365	2335	2320	2290	2275	2327	2282	99	690	500	1420	5	1	19805760	455	-33.26	0.98	12	0.04	-69.00	2352.00	5490	20230720	-58.20	2280	20240705	0.66	3315	-30.77	20240111	2280	0.66	20240705	5490	-58.20	20230720	2280	0.66	20240705	1.07	N	001840	500	99 억		254537	N	N	0	N	00	N
153	20240705	090126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2295	-10	5	-0.43	1822480	799	10.60	2280	2300	2280	2995	1615	2305	2280.95	1.29	0	0	2365	2335	2320	2290	2275	2327	2282	99	690	500	1420	5	1	19805760	455	-33.26	0.98	12	0.00	-69.00	2352.00	5490	20230720	-58.20	2280	20240705	0.66	3315	-30.77	20240111	2280	0.66	20240705	5490	-58.20	20230720	2280	0.66	20240705	1.07	N	001840	500	99 억		254537	N	N	0	N	00	N
154	20240704	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2305	-45	5	-1.91	17174340	7372	25.98	2330	2350	2305	3055	1645	2350	2334.15	1.29	0	-48	2436	2392	2346	2302	2256	2370	2280	99	705	500	1450	5	1	19805760	457	-33.41	0.98	12	0.04	-69.00	2352.00	5490	20230720	-58.01	2300	20240703	0.22	3315	-30.47	20240111	2300	0.22	20240703	5490	-58.01	20230720	2300	0.22	20240703	1.08	N	001840	500	99 억		254573	N	N	0	N	00	N
155	20240704	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2335	-15	5	-0.64	10756025	4594	16.19	2330	2350	2330	3055	1645	2350	2341.32	1.29	0	-44	2436	2392	2346	2302	2256	2370	2280	99	705	500	1450	5	1	19805760	462	-33.84	0.99	12	0.02	-69.00	2352.00	5490	20230720	-57.47	2300	20240703	1.52	3315	-29.56	20240111	2300	1.52	20240703	5490	-57.47	20230720	2300	1.52	20240703	1.08	N	001840	500	99 억		254573	N	N	0	N	00	N
156	20240704	140125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2335	-15	5	-0.64	10065780	4298	15.15	2330	2350	2330	3055	1645	2350	2341.97	1.29	0	-44	2436	2392	2346	2302	2256	2370	2280	99	705	500	1450	5	1	19805760	462	-33.84	0.99	12	0.02	-69.00	2352.00	5490	20230720	-57.47	2300	20240703	1.52	3315	-29.56	20240111	2300	1.52	20240703	5490	-57.47	20230720	2300	1.52	20240703	1.08	N	001840	500	99 억		254573	N	N	0	N	00	N
157	20240704	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2335	-15	5	-0.64	9860305	4210	14.84	2330	2350	2330	3055	1645	2350	2342.12	1.29	0	-44	2436	2392	2346	2302	2256	2370	2280	99	705	500	1450	5	1	19805760	462	-33.84	0.99	12	0.02	-69.00	2352.00	5490	20230720	-57.47	2300	20240703	1.52	3315	-29.56	20240111	2300	1.52	20240703	5490	-57.47	20230720	2300	1.52	20240703	1.08	N	001840	500	99 억		254573	N	N	0	N	00	N
158	20240704	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2335	-15	5	-0.64	9406905	4016	14.15	2330	2350	2330	3055	1645	2350	2342.36	1.29	0	-44	2436	2392	2346	2302	2256	2370	2280	99	705	500	1450	5	1	19805760	462	-33.84	0.99	12	0.02	-69.00	2352.00	5490	20230720	-57.47	2300	20240703	1.52	3315	-29.56	20240111	2300	1.52	20240703	5490	-57.47	20230720	2300	1.52	20240703	1.08	N	001840	500	99 억		254573	N	N	0	N	00	N
159	20240704	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2335	-15	5	-0.64	7297930	3114	10.98	2330	2350	2330	3055	1645	2350	2343.59	1.29	0	-44	2436	2392	2346	2302	2256	2370	2280	99	705	500	1450	5	1	19805760	462	-33.84	0.99	12	0.02	-69.00	2352.00	5490	20230720	-57.47	2300	20240703	1.52	3315	-29.56	20240111	2300	1.52	20240703	5490	-57.47	20230720	2300	1.52	20240703	1.08	N	001840	500	99 억		254573	N	N	0	N	00	N
160	20240704	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2345	-5	5	-0.21	2909030	1242	4.38	2330	2350	2330	3055	1645	2350	2342.21	1.29	0	-39	2436	2392	2346	2302	2256	2370	2280	99	705	500	1450	5	1	19805760	464	-33.99	1.00	12	0.01	-69.00	2352.00	5490	20230720	-57.29	2300	20240703	1.96	3315	-29.26	20240111	2300	1.96	20240703	5490	-57.29	20230720	2300	1.96	20240703	1.08	N	001840	500	99 억		254573	N	N	0	N	00	N
161	20240704	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2350	0	3	0.00	401470	172	0.61	2330	2350	2330	3055	1645	2350	2334.13	1.29	0	-1	2436	2392	2346	2302	2256	2370	2280	99	705	500	1450	5	1	19805760	465	-34.06	1.00	12	0.00	-69.00	2352.00	5490	20230720	-57.19	2300	20240703	2.17	3315	-29.11	20240111	2300	2.17	20240703	5490	-57.19	20230720	2300	2.17	20240703	1.08	N	001840	500	99 억		254573	N	N	0	N	00	N
162	20240703	160125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2350	-30	5	-1.26	63648010	27344	143.89	2380	2390	2300	3090	1670	2380	2327.68	1.29	0	-1172	2450	2415	2390	2355	2330	2402	2342	99	710	500	1470	5	1	19805760	465	-34.06	1.00	12	0.14	-69.00	2352.00	5490	20230720	-57.19	2300	20240703	2.17	3315	-29.11	20240111	2300	2.17	20240703	5490	-57.19	20230720	2300	2.17	20240703	1.08	N	001840	500	99 억		255765	N	N	0	N	00	N
163	20240703	150125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2345	-35	5	-1.47	62121620	26694	140.47	2380	2390	2300	3090	1670	2380	2327.18	1.29	0	-1168	2450	2415	2390	2355	2330	2402	2342	99	710	500	1470	5	1	19805760	464	-33.99	1.00	12	0.13	-69.00	2352.00	5490	20230720	-57.29	2300	20240703	1.96	3315	-29.26	20240111	2300	1.96	20240703	5490	-57.29	20230720	2300	1.96	20240703	1.08	N	001840	500	99 억		255765	N	N	0	N	00	N
164	20240703	140125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2330	-50	5	-2.10	59315875	25495	134.16	2380	2390	2300	3090	1670	2380	2326.57	1.29	0	-1168	2450	2415	2390	2355	2330	2402	2342	99	710	500	1470	5	1	19805760	461	-33.77	0.99	12	0.13	-69.00	2352.00	5490	20230720	-57.56	2300	20240703	1.30	3315	-29.71	20240111	2300	1.30	20240703	5490	-57.56	20230720	2300	1.30	20240703	1.08	N	001840	500	99 억		255765	N	N	0	N	00	N
165	20240703	130125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2310	-70	5	-2.94	47878345	20573	108.26	2380	2390	2300	3090	1670	2380	2327.24	1.29	0	-744	2450	2415	2390	2355	2330	2402	2342	99	710	500	1470	5	1	19805760	458	-33.48	0.98	12	0.10	-69.00	2352.00	5490	20230720	-57.92	2300	20240703	0.43	3315	-30.32	20240111	2300	0.43	20240703	5490	-57.92	20230720	2300	0.43	20240703	1.08	N	001840	500	99 억		255765	N	N	0	N	00	N
166	20240703	120125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2330	-50	5	-2.10	28953550	12378	65.13	2380	2390	2300	3090	1670	2380	2339.11	1.29	0	-832	2450	2415	2390	2355	2330	2402	2342	99	710	500	1470	5	1	19805760	461	-33.77	0.99	12	0.06	-69.00	2352.00	5490	20230720	-57.56	2300	20240703	1.30	3315	-29.71	20240111	2300	1.30	20240703	5490	-57.56	20230720	2300	1.30	20240703	1.08	N	001840	500	99 억		255765	N	N	0	N	00	N
167	20240703	110125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2340	-40	5	-1.68	17048715	7237	38.08	2380	2390	2335	3090	1670	2380	2355.77	1.29	0	-943	2450	2415	2390	2355	2330	2402	2342	99	710	500	1470	5	1	19805760	463	-33.91	0.99	12	0.04	-69.00	2352.00	5490	20230720	-57.38	2335	20240703	0.21	3315	-29.41	20240111	2335	0.21	20240703	5490	-57.38	20230720	2335	0.21	20240703	1.08	N	001840	500	99 억		255765	N	N	0	N	00	N
168	20240703	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2365	-15	5	-0.63	6730095	2840	14.94	2380	2390	2360	3090	1670	2380	2369.75	1.29	0	-481	2450	2415	2390	2355	2330	2402	2342	99	710	500	1470	5	1	19805760	468	-34.28	1.01	12	0.01	-69.00	2352.00	5490	20230720	-56.92	2350	20240628	0.64	3315	-28.66	20240111	2350	0.64	20240628	5490	-56.92	20230720	2350	0.64	20240628	1.08	N	001840	500	99 억		255765	N	N	0	N	00	N
169	20240703	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2380	0	3	0.00	133280	56	0.29	2380	2380	2380	3090	1670	2380	2380.00	1.29	0	-44	2450	2415	2390	2355	2330	2402	2342	99	710	500	1470	5	1	19805760	471	-34.49	1.01	12	0.00	-69.00	2352.00	5490	20230720	-56.65	2350	20240628	1.28	3315	-28.21	20240111	2350	1.28	20240628	5490	-56.65	20230720	2350	1.28	20240628	1.08	N	001840	500	99 억		255765	N	N	0	N	00	N
170	20240702	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2380	-20	5	-0.83	45207745	19004	179.22	2400	2425	2365	3120	1680	2400	2378.85	1.30	0	-1953	2450	2425	2395	2370	2340	2437	2382	99	720	500	1480	5	1	19805760	471	-34.49	1.01	12	0.10	-69.00	2352.00	5490	20230720	-56.65	2350	20240628	1.28	3315	-28.21	20240111	2350	1.28	20240628	5490	-56.65	20230720	2350	1.28	20240628	1.08	N	001840	500	99 억		257719	N	N	0	N	00	N
171	20240702	150125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2375	-25	5	-1.04	44084500	18532	174.76	2400	2425	2365	3120	1680	2400	2378.83	1.30	0	-1928	2450	2425	2395	2370	2340	2437	2382	99	720	500	1480	5	1	19805760	470	-34.42	1.01	12	0.09	-69.00	2352.00	5490	20230720	-56.74	2350	20240628	1.06	3315	-28.36	20240111	2350	1.06	20240628	5490	-56.74	20230720	2350	1.06	20240628	1.08	N	001840	500	99 억		257719	N	N	0	N	00	N
172	20240702	140125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2380	-20	5	-0.83	40843760	17168	161.90	2400	2425	2365	3120	1680	2400	2379.06	1.30	0	-1412	2450	2425	2395	2370	2340	2437	2382	99	720	500	1480	5	1	19805760	471	-34.49	1.01	12	0.09	-69.00	2352.00	5490	20230720	-56.65	2350	20240628	1.28	3315	-28.21	20240111	2350	1.28	20240628	5490	-56.65	20230720	2350	1.28	20240628	1.08	N	001840	500	99 억		257719	N	N	0	N	00	N
173	20240702	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2375	-25	5	-1.04	37637040	15820	149.19	2400	2425	2365	3120	1680	2400	2379.08	1.30	0	-1403	2450	2425	2395	2370	2340	2437	2382	99	720	500	1480	5	1	19805760	470	-34.42	1.01	12	0.08	-69.00	2352.00	5490	20230720	-56.74	2350	20240628	1.06	3315	-28.36	20240111	2350	1.06	20240628	5490	-56.74	20230720	2350	1.06	20240628	1.08	N	001840	500	99 억		257719	N	N	0	N	00	N
174	20240702	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2375	-25	5	-1.04	19411115	8120	76.57	2400	2425	2365	3120	1680	2400	2390.53	1.30	0	-1044	2450	2425	2395	2370	2340	2437	2382	99	720	500	1480	5	1	19805760	470	-34.42	1.01	12	0.04	-69.00	2352.00	5490	20230720	-56.74	2350	20240628	1.06	3315	-28.36	20240111	2350	1.06	20240628	5490	-56.74	20230720	2350	1.06	20240628	1.08	N	001840	500	99 억		257719	N	N	0	N	00	N
175	20240702	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2380	-20	5	-0.83	18230935	7624	71.90	2400	2425	2365	3120	1680	2400	2391.26	1.30	0	-973	2450	2425	2395	2370	2340	2437	2382	99	720	500	1480	5	1	19805760	471	-34.49	1.01	12	0.04	-69.00	2352.00	5490	20230720	-56.65	2350	20240628	1.28	3315	-28.21	20240111	2350	1.28	20240628	5490	-56.65	20230720	2350	1.28	20240628	1.08	N	001840	500	99 억		257719	N	N	0	N	00	N
176	20240702	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2395	-5	5	-0.21	8368850	3484	32.86	2400	2425	2380	3120	1680	2400	2402.08	1.30	0	-782	2450	2425	2395	2370	2340	2437	2382	99	720	500	1480	5	1	19805760	474	-34.71	1.02	12	0.02	-69.00	2352.00	5490	20230720	-56.38	2350	20240628	1.91	3315	-27.75	20240111	2350	1.91	20240628	5490	-56.38	20230720	2350	1.91	20240628	1.08	N	001840	500	99 억		257719	N	N	0	N	00	N
177	20240702	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2400	0	3	0.00	26400	11	0.10	2400	2400	2400	3120	1680	2400	2400.00	1.30	0	-1	2450	2425	2395	2370	2340	2437	2382	99	720	500	1480	5	1	19805760	475	-34.78	1.02	12	0.00	-69.00	2352.00	5490	20230720	-56.28	2350	20240628	2.13	3315	-27.60	20240111	2350	2.13	20240628	5490	-56.28	20230720	2350	2.13	20240628	1.08	N	001840	500	99 억		257719	N	N	0	N	00	N
178	20240701	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2400	35	2	1.48	25340995	10564	64.15	2380	2420	2365	3070	1660	2365	2398.81	1.30	0	-681	2421	2392	2371	2342	2321	2382	2332	99	705	500	1460	5	1	19805760	475	-34.78	1.02	12	0.05	-69.00	2352.00	5490	20230720	-56.28	2350	20240628	2.13	3315	-27.60	20240111	2350	2.13	20240628	5490	-56.28	20230720	2350	2.13	20240628	1.08	N	001840	500	99 억		258398	N	N	0	N	00	N
179	20240701	150125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2395	30	2	1.27	23412440	9760	59.27	2380	2420	2365	3070	1660	2365	2398.82	1.30	0	-679	2421	2392	2371	2342	2321	2382	2332	99	705	500	1460	5	1	19805760	474	-34.71	1.02	12	0.05	-69.00	2352.00	5490	20230720	-56.38	2350	20240628	1.91	3315	-27.75	20240111	2350	1.91	20240628	5490	-56.38	20230720	2350	1.91	20240628	1.08	N	001840	500	99 억		258398	N	N	0	N	00	N
180	20240701	140124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2395	30	2	1.27	20789900	8665	52.62	2380	2420	2365	3070	1660	2365	2399.30	1.30	0	-676	2421	2392	2371	2342	2321	2382	2332	99	705	500	1460	5	1	19805760	474	-34.71	1.02	12	0.04	-69.00	2352.00	5490	20230720	-56.38	2350	20240628	1.91	3315	-27.75	20240111	2350	1.91	20240628	5490	-56.38	20230720	2350	1.91	20240628	1.08	N	001840	500	99 억		258398	N	N	0	N	00	N
181	20240701	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2395	30	2	1.27	20368090	8489	51.55	2380	2420	2365	3070	1660	2365	2399.35	1.30	0	-676	2421	2392	2371	2342	2321	2382	2332	99	705	500	1460	5	1	19805760	474	-34.71	1.02	12	0.04	-69.00	2352.00	5490	20230720	-56.38	2350	20240628	1.91	3315	-27.75	20240111	2350	1.91	20240628	5490	-56.38	20230720	2350	1.91	20240628	1.08	N	001840	500	99 억		258398	N	N	0	N	00	N
182	20240701	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2410	45	2	1.90	17295345	7207	43.76	2380	2420	2365	3070	1660	2365	2399.80	1.30	0	-1053	2421	2392	2371	2342	2321	2382	2332	99	705	500	1460	5	1	19805760	477	-34.93	1.02	12	0.04	-69.00	2352.00	5490	20230720	-56.10	2350	20240628	2.55	3315	-27.30	20240111	2350	2.55	20240628	5490	-56.10	20230720	2350	2.55	20240628	1.08	N	001840	500	99 억		258398	N	N	0	N	00	N
183	20240701	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2400	35	2	1.48	13298080	5543	33.66	2380	2420	2365	3070	1660	2365	2399.08	1.30	0	-1173	2421	2392	2371	2342	2321	2382	2332	99	705	500	1460	5	1	19805760	475	-34.78	1.02	12	0.03	-69.00	2352.00	5490	20230720	-56.28	2350	20240628	2.13	3315	-27.60	20240111	2350	2.13	20240628	5490	-56.28	20230720	2350	2.13	20240628	1.08	N	001840	500	99 억		258398	N	N	0	N	00	N
184	20240701	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2410	45	2	1.90	12004575	5002	30.37	2380	2420	2380	3070	1660	2365	2399.96	1.30	0	-1173	2421	2392	2371	2342	2321	2382	2332	99	705	500	1460	5	1	19805760	477	-34.93	1.02	12	0.03	-69.00	2352.00	5490	20230720	-56.10	2350	20240628	2.55	3315	-27.30	20240111	2350	2.55	20240628	5490	-56.10	20230720	2350	2.55	20240628	1.08	N	001840	500	99 억		258398	N	N	0	N	00	N
185	20240701	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2400	35	2	1.48	1343305	561	3.41	2380	2400	2380	3070	1660	2365	2394.48	1.30	0	-283	2421	2392	2371	2342	2321	2382	2332	99	705	500	1460	5	1	19805760	475	-34.78	1.02	12	0.00	-69.00	2352.00	5490	20230720	-56.28	2350	20240628	2.13	3315	-27.60	20240111	2350	2.13	20240628	5490	-56.28	20230720	2350	2.13	20240628	1.08	N	001840	500	99 억		258398	N	N	0	N	00	N